Rheinmetall AG (BST:RHMB)
Germany · Delayed Price · Currency is EUR 192.00
+6.00 (3.23%)
At close: Jun 29, 2026
BST:RHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 187.00 | 190.00 | 184.00 | 186.00 | 186.00 | -0.53% | 36 |
| Jun 25, 2026 | 187.00 | 190.50 | 180.00 | 187.00 | 187.00 | -0.27% | 10 |
| Jun 24, 2026 | 231.00 | 231.00 | 185.00 | 187.50 | 187.50 | -18.83% | 209 |
| Jun 23, 2026 | 231.00 | 240.00 | 230.00 | 231.00 | 231.00 | -1.70% | 19 |
| Jun 22, 2026 | 239.00 | 243.00 | 228.00 | 235.00 | 235.00 | -1.26% | - |
| Jun 19, 2026 | 231.00 | 242.00 | 231.00 | 238.00 | 238.00 | 2.15% | 1 |
| Jun 18, 2026 | 235.00 | 236.00 | 228.00 | 233.00 | 233.00 | 0.43% | - |
| Jun 17, 2026 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 1.75% | 163 |
| Jun 16, 2026 | 225.00 | 235.00 | 224.00 | 228.00 | 228.00 | 0.44% | 2 |
| Jun 15, 2026 | 234.00 | 241.00 | 226.00 | 227.00 | 227.00 | -4.62% | 150 |
| Jun 12, 2026 | 244.00 | 245.00 | 234.00 | 238.00 | 238.00 | -2.46% | 100 |
| Jun 11, 2026 | 239.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2.95% | 59 |
| Jun 10, 2026 | 238.00 | 241.00 | 236.00 | 237.00 | 237.00 | -0.84% | - |
| Jun 9, 2026 | 237.00 | 243.00 | 234.00 | 239.00 | 239.00 | 0.42% | 12 |
| Jun 8, 2026 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 0.85% | - |
| Jun 5, 2026 | 234.00 | 241.00 | 234.00 | 236.00 | 236.00 | - | 3 |
| Jun 4, 2026 | 236.00 | 241.00 | 234.00 | 236.00 | 236.00 | 0.43% | 4 |
| Jun 3, 2026 | 238.00 | 243.00 | 231.00 | 235.00 | 235.00 | -0.84% | 58 |
| Jun 2, 2026 | 240.00 | 242.00 | 230.00 | 237.00 | 237.00 | -1.25% | 17 |
| Jun 1, 2026 | 258.00 | 260.00 | 239.00 | 240.00 | 240.00 | -5.88% | 12 |
| May 29, 2026 | 262.00 | 262.00 | 251.00 | 255.00 | 255.00 | -0.39% | 10 |
| May 28, 2026 | 244.00 | 257.00 | 244.00 | 256.00 | 256.00 | 4.07% | 2 |
| May 27, 2026 | 245.00 | 249.00 | 244.00 | 246.00 | 246.00 | 0.41% | 8 |
| May 26, 2026 | 245.00 | 250.00 | 244.00 | 245.00 | 245.00 | - | 111 |
| May 25, 2026 | 244.00 | 246.00 | 242.00 | 245.00 | 245.00 | 1.24% | - |
| May 22, 2026 | 242.00 | 247.00 | 239.00 | 242.00 | 242.00 | 0.41% | 5 |
| May 21, 2026 | 245.00 | 249.00 | 239.00 | 241.00 | 241.00 | -2.03% | 408 |
| May 20, 2026 | 243.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.93% | 8 |
| May 19, 2026 | 235.00 | 248.00 | 235.00 | 239.00 | 239.00 | 2.58% | 819 |
| May 18, 2026 | 222.00 | 234.00 | 222.00 | 233.00 | 233.00 | 4.48% | - |
| May 15, 2026 | 224.00 | 232.00 | 218.00 | 223.00 | 223.00 | -1.33% | 10 |
| May 14, 2026 | 221.00 | 231.00 | 220.00 | 226.00 | 226.00 | 2.09% | 100 |
| May 13, 2026 | 234.00 | 235.00 | 218.00 | 223.00 | 221.38 | -3.04% | 389 |
| May 12, 2026 | 235.00 | 238.00 | 224.00 | 230.00 | 228.33 | -1.29% | 52 |
| May 11, 2026 | 241.00 | 247.00 | 229.00 | 233.00 | 231.31 | -2.92% | 279 |
| May 8, 2026 | 262.00 | 262.00 | 240.00 | 240.00 | 238.26 | -10.11% | 81 |
| May 7, 2026 | 282.00 | 282.00 | 265.00 | 267.00 | 265.06 | -5.65% | 12 |
| May 6, 2026 | 284.00 | 286.00 | 279.00 | 283.00 | 280.95 | -0.35% | - |
| May 5, 2026 | 270.00 | 288.00 | 270.00 | 284.00 | 281.94 | 4.80% | - |
| May 4, 2026 | 269.00 | 277.00 | 269.00 | 271.00 | 269.03 | 0.74% | 3 |
| Apr 30, 2026 | 267.00 | 270.00 | 265.00 | 269.00 | 267.05 | 1.89% | - |
| Apr 29, 2026 | 266.00 | 276.00 | 264.00 | 264.00 | 262.08 | 0.38% | 1 |
| Apr 28, 2026 | 268.00 | 270.00 | 262.00 | 263.00 | 261.09 | -1.87% | 102 |
| Apr 27, 2026 | 269.00 | 270.00 | 263.00 | 268.00 | 266.05 | 0.75% | 102 |
| Apr 24, 2026 | 280.00 | 281.00 | 260.00 | 266.00 | 264.07 | -4.66% | 188 |
| Apr 23, 2026 | 282.00 | 284.00 | 277.00 | 279.00 | 276.98 | -1.06% | 214 |
| Apr 22, 2026 | 287.00 | 288.00 | 281.00 | 282.00 | 279.95 | -0.70% | 21 |
| Apr 21, 2026 | 294.00 | 296.00 | 283.00 | 284.00 | 281.94 | -3.07% | 1 |
| Apr 20, 2026 | 295.00 | 298.00 | 290.00 | 293.00 | 290.87 | -1.35% | - |
| Apr 17, 2026 | 297.00 | 304.00 | 295.00 | 297.00 | 294.84 | - | - |